McKesson Corp【MCK】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
McKesson Corp (MCK)
McKesson Corp (MCK) 과거

McKesson Corp (MCK)

588.00

-10.40

(-1.74%)

마감 26 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	17	2.97723292469	571	605	570	143	584.84565826	DE
4	117.5	24.9734325186	470.5	605	453.6	186	557.70505117	DE
12	79.2	15.5660377358	508.8	605	421.7	136	503.50750772	DE
26	70.4	13.601236476	517.6	605	421.7	141	519.92082411	DE
52	168	40	420	605	396	109	504.02954146	DE
156	199	51.1568123393	389	605	378	99	494.18549495	DE
260	199	51.1568123393	389	605	378	99	494.18549495	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732570020	589.79999	-7.6	-1.27	601.4	601.4	587.79999	166
1732310820	597.4	-2.6	-0.43	599.2	605	597.4	23
1732224420	600	9.6	1.63	586.6	600	586.6	118
1732138020	590.4	10.8	1.86	583.2	590.4	582	86
1732051620	579.6	0	0.00	580.6	580.6	575.4	25
1731965220	579.6	2.4	0.42	571	582.79999	570	462
1731705960	577.2	-3.8	-0.65	576.79999	582	573	73
1731619560	581	-10.6	-1.79	592	593.6	580	194
1731533160	591.6	13.6	2.35	580.6	595	580	362
1731446820	578	-0.8	-0.14	577.4	587	576	384
1731360420	578.79999	5.8	1.01	573.6	589.2	573.6	458
1731101220	573	10.6	1.88	564.79999	575.79999	551.2	160
1731014760	562.4	55.2	10.88	520	567.79999	517	586
1730928360	507.2	25.1	5.21	499.3	511.6	485.1	83
1730841960	482.1	-2.1	-0.43	483	484.4	481.4	57
1730755560	484.2	-3.1	-0.64	481.5	484.2	481.3	174
1730496360	487.3	26.2	5.68	463	487.3	462.9	255
1730409960	461.1	2.8	0.61	457.2	468.9	457.2	77
1730323560	458.3	-6.6	-1.42	459.9	462.5	453.6	62
1730237160	464.9	-5.9	-1.25	471.6	471.9	464.9	46
1730150760	470.8	4.8	1.03	470.5	472.5	469	36
1729888020	466	-2.5	-0.53	467.5	468	466	32
1729801560	468.5	4.3	0.93	464	468.5	464	33
1729715160	464.2	-3.4	-0.73	468.3	471.6	464.2	14
1729628760	467.6	-4.2	-0.89	469.1	469.1	467.6	26
1729542360	471.8	4.6	0.98	467.5	471.8	467.5	49
1729283160	467.2	-3.9	-0.83	468.1	468.1	467	113
1729196760	471.1	1.1	0.23	471.6	471.9	471.1	42
1729110360	470	-1.8	-0.38	470.4	471	470	134
1729023960	471.8	4.2	0.90	469.4	475.3	464.9	77
1728937620	467.6	4.2	0.91	461.2	468.1	461.2	76
1728678360	463.4	0.3	0.06	463.5	465.1	463.2	47
1728591960	463.1	6.2	1.36	463.1	463.1	463.1	10
1728505560	456.9	11.6	2.60	452.4	457.5	450.6	79
1728419160	445.3	4.9	1.11	440	448	438.9	76
1728332760	440.4	1.5	0.34	441.3	445.9	439.8	49
1728073560	438.9	-2.3	-0.52	438.8	440.5	436.9	121
1727987220	441.2	-2.8	-0.63	441	443.3	439.6	141
1727900820	444	-5.7	-1.27	448	448	443.9	27
1727814420	449.7	11.4	2.60	444.8	450	444.5	34
1727728020	438.3	0.5	0.11	438.2	439.4	434.2	52
1727468760	437.8	9.9	2.31	428	437.8	428	41
1727382360	427.9	0.6	0.14	430.8	432.7	425	131
1727295960	427.3	-3.3	-0.77	426.8	429.5	422.2	291
1727209560	430.6	-24.9	-5.47	450	450.3	421.7	327
1727123160	455.5	0.5	0.11	457.5	460.3	453.2	508
1726864020	455	1.6	0.35	453.1	455.9	452	61
1726777560	453.4	-3.7	-0.81	461.2	464.2	453.1	157
1726691220	457.1	-4.5	-0.97	460.9	463	457	105
1726604760	461.6	-6.2	-1.33	468.8	468.9	461.6	106
1726518420	467.8	-1	-0.21	468.5	472.1	466.1	50
1726259160	468.8	6	1.30	461	468.8	461	78
1726172760	462.8	1.2	0.26	463.3	464.4	461	66
1726086360	461.6	2.9	0.63	457	462	457	188
1725999960	458.7	-4.4	-0.95	459.8	464.4	458.7	65
1725913620	463.1	6	1.31	455.2	463.7	455.2	116
1725654360	457.1	-6.2	-1.34	459.7	467.5	453.4	230
1725567960	463.3	-52.1	-10.11	517	517	455.9	307
1725481560	515.4	-7	-1.34	516.4	520.79999	515.4	44
1725395160	522.4	14.8	2.92	505.8	522.4	505.8	184
1725308760	507.6	3.2	0.63	508.8	508.8	503.8	143
1725049560	504.4	0.4	0.08	503	504.8	502.6	61
1724963160	504	3.8	0.76	503	505.6	503	54
1724876760	500.2	5.6	1.13	495.3	501.8	495.3	16
1724790420	494.6	6.1	1.25	491.4	494.6	487.8	93
1724704020	488.5	-5.6	-1.13	493.1	496.9	488.5	96

Investec Bnk 26

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관